Otsuka Holdings Co., Ltd. (FRA:OS1)
Germany · Delayed Price · Currency is EUR 59.00
-1.50 (-2.48%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:OS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | - | -2.48% | - |
| Jun 2, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | - | 30 |
| Jun 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | - |
| May 29, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | 4.17% | - |
| May 28, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| May 27, 2026 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | - | - |
| May 26, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | -0.81% | - |
| May 25, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | -0.80% | - |
| May 22, 2026 | 62.50 | 62.50 | 62.00 | 62.50 | 62.50 | - | - |
| May 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| May 20, 2026 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | 3.36% | 15 |
| May 19, 2026 | 59.50 | 60.00 | 59.50 | 59.50 | 59.50 | -1.65% | 16 |
| May 18, 2026 | 60.00 | 61.50 | 60.00 | 60.50 | 60.50 | -0.82% | 484 |
| May 15, 2026 | 61.00 | 61.00 | 60.50 | 61.00 | 61.00 | -0.81% | - |
| May 14, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 3.36% | - |
| May 13, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| May 12, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| May 11, 2026 | 59.00 | 59.00 | 58.50 | 59.00 | 59.00 | -2.48% | - |
| May 8, 2026 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | -0.82% | - |
| May 7, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | -2.40% | - |
| May 6, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 1.63% | - |
| May 5, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| May 4, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Apr 30, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 2.50% | 50 |
| Apr 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Apr 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 6.25% | - |
| Apr 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Apr 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Apr 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 20 |
| Apr 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Apr 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Apr 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Apr 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Apr 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Apr 15, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Apr 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Apr 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Apr 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | - |
| Apr 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Apr 8, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Apr 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Apr 2, 2026 | 61.00 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | - |
| Apr 1, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Mar 31, 2026 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | - | - |
| Mar 30, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - | - |
| Mar 27, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Mar 26, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Mar 25, 2026 | 59.00 | 59.50 | 58.00 | 58.00 | 58.00 | 0.87% | 30 |
| Mar 24, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 1.77% | - |
| Mar 23, 2026 | 56.00 | 56.50 | 55.50 | 56.50 | 56.50 | - | - |